Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00225000 | 2024-03-15 3:33PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240328C00225000 | 2024-03-12 9:48AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
AAPL240405C00225000 | 2024-03-18 3:50PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
AAPL240412C00225000 | 2024-03-11 9:32AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
AAPL240419C00225000 | 2024-03-18 3:41PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 52 | 2,557 | 25.00% |
AAPL240426C00225000 | 2024-03-14 2:43PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
AAPL240517C00225000 | 2024-03-18 3:51PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 241 | 2,387 | 12.50% |
AAPL240621C00225000 | 2024-03-18 3:50PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | +0.07 | +33.33% | 2,156 | 32,682 | 12.50% |
AAPL240719C00225000 | 2024-03-18 3:15PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 243 | 2,520 | 12.50% |
AAPL240816C00225000 | 2024-03-18 2:41PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 27 | 6,357 | 6.25% |
AAPL240920C00225000 | 2024-03-18 3:43PM EDT | 2024-09-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 861 | 19,471 | 6.25% |
AAPL241018C00225000 | 2024-03-18 3:14PM EDT | 2024-10-18 | 1.17 | 0.00 | 0.00 | 0.00 | - | 48 | 251 | 6.25% |
AAPL241115C00225000 | 2024-03-18 3:15PM EDT | 2024-11-15 | 1.68 | 0.00 | 0.00 | 0.00 | - | 43 | 453 | 6.25% |
AAPL241220C00225000 | 2024-03-18 3:59PM EDT | 2024-12-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 50 | 3,948 | 6.25% |
AAPL250117C00225000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 314 | 15,290 | 6.25% |
AAPL250321C00225000 | 2024-03-18 2:30PM EDT | 2025-03-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 1,353 | 6.25% |
AAPL250620C00225000 | 2024-03-18 3:33PM EDT | 2025-06-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 16 | 1,931 | 6.25% |
AAPL250919C00225000 | 2024-03-18 12:37PM EDT | 2025-09-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 393 | 3.13% |
AAPL251219C00225000 | 2024-03-18 9:30AM EDT | 2025-12-19 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,290 | 3.13% |
AAPL260116C00225000 | 2024-03-18 3:57PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 26 | 3,055 | 3.13% |
AAPL260618C00225000 | 2024-03-18 2:38PM EDT | 2026-06-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,872 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00225000 | 2024-02-29 4:52PM EDT | 2024-03-22 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240328P00225000 | 2024-02-22 2:35PM EDT | 2024-03-28 | 40.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240419P00225000 | 2024-03-07 11:23AM EDT | 2024-04-19 | 55.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 48.62% |
AAPL240621P00225000 | 2024-03-01 10:56AM EDT | 2024-06-21 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240920P00225000 | 2024-03-13 3:38PM EDT | 2024-09-20 | 53.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL241220P00225000 | 2024-02-23 2:31PM EDT | 2024-12-20 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250117P00225000 | 2024-03-06 3:38PM EDT | 2025-01-17 | 56.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250919P00225000 | 2024-02-26 12:24PM EDT | 2025-09-19 | 44.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AAPL260116P00225000 | 2024-03-18 11:40AM EDT | 2026-01-16 | 48.82 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
AAPL260618P00225000 | 2024-03-07 11:39AM EDT | 2026-06-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |